7.19
-0.32(-4.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.53 | 7.19 | 7.19 | 7.58 | 7.19 | 707,900 |
| September 11, 2025 | 7.35 | 7.51 | 7.51 | 7.53 | 7.23 | 746,924 |
| September 10, 2025 | 7.35 | 7.35 | 7.35 | 7.46 | 7.29 | 1.15M |
| September 09, 2025 | 7.59 | 7.39 | 7.39 | 7.66 | 7.31 | 921,759 |
| September 08, 2025 | 7.61 | 7.61 | 7.61 | 7.7 | 7.41 | 649,900 |
| September 05, 2025 | 7.6 | 7.66 | 7.66 | 7.75 | 7.51 | 534,995 |
| September 04, 2025 | 7.4 | 7.51 | 7.51 | 7.53 | 7.26 | 656,710 |
| September 03, 2025 | 7.4 | 7.38 | 7.38 | 7.54 | 7.18 | 772,398 |
| September 02, 2025 | 7.59 | 7.5 | 7.5 | 7.67 | 7.41 | 616,045 |
| August 29, 2025 | 7.49 | 7.63 | 7.63 | 7.66 | 7.44 | 472,100 |
| August 28, 2025 | 7.6 | 7.52 | 7.52 | 7.69 | 7.39 | 679,800 |
| August 27, 2025 | 7.54 | 7.58 | 7.58 | 7.7 | 7.42 | 677,311 |
| August 26, 2025 | 7.43 | 7.65 | 7.65 | 7.68 | 7.31 | 1.19M |
| August 25, 2025 | 7.93 | 7.43 | 7.43 | 7.95 | 7.34 | 1.19M |
| August 22, 2025 | 7.51 | 7.68 | 7.68 | 7.91 | 7.46 | 1.34M |
| August 21, 2025 | 7.22 | 7.43 | 7.43 | 7.5 | 7.17 | 838,900 |
| August 20, 2025 | 7.08 | 7.23 | 7.23 | 7.27 | 6.88 | 1.12M |
| August 19, 2025 | 7.02 | 7.13 | 7.13 | 7.26 | 6.88 | 1.38M |
| August 18, 2025 | 6.73 | 6.69 | 6.69 | 6.82 | 6.55 | 988,243 |
| August 15, 2025 | 6.43 | 6.73 | 6.73 | 6.94 | 6.43 | 1.07M |
| August 14, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.21 | 1.44M |
| August 13, 2025 | 6.38 | 6.51 | 6.51 | 6.74 | 6.29 | 1.65M |
| August 12, 2025 | 5.85 | 6.4 | 6.4 | 6.46 | 5.83 | 1.83M |
| August 11, 2025 | 5.86 | 5.77 | 5.77 | 5.97 | 5.71 | 2.18M |
| August 08, 2025 | 6.07 | 5.9 | 5.9 | 6.08 | 5.86 | 2.72M |
| August 07, 2025 | 6.41 | 6.07 | 6.07 | 6.49 | 5.97 | 3.62M |
| August 06, 2025 | 6.75 | 6.37 | 6.37 | 6.76 | 5.85 | 13.69M |
| August 05, 2025 | 9.13 | 8.91 | 8.91 | 9.15 | 8.73 | 4.41M |
| August 04, 2025 | 9.18 | 9.11 | 9.11 | 9.35 | 8.89 | 1.47M |
| August 01, 2025 | 8.85 | 9.15 | 9.15 | 9.18 | 8.65 | 1.7M |
| July 31, 2025 | 9.01 | 8.92 | 8.92 | 9.29 | 8.76 | 1.24M |
| July 30, 2025 | 9.31 | 8.96 | 8.96 | 9.36 | 8.91 | 1.39M |
| July 29, 2025 | 9.28 | 9.25 | 9.25 | 9.42 | 9.19 | 878,800 |
| July 28, 2025 | 9.53 | 9.28 | 9.28 | 9.58 | 9.25 | 687,832 |
| July 25, 2025 | 9.63 | 9.53 | 9.53 | 9.72 | 9 | 1.48M |
| July 24, 2025 | 9.62 | 9.65 | 9.65 | 10.19 | 9.49 | 1.89M |
| July 23, 2025 | 9.68 | 9.58 | 9.58 | 9.85 | 9.52 | 899,339 |
| July 22, 2025 | 9.25 | 9.57 | 9.57 | 9.69 | 9.18 | 800,936 |
| July 21, 2025 | 9.25 | 9.22 | 9.22 | 9.41 | 9.18 | 620,000 |
| July 18, 2025 | 9.4 | 9.2 | 9.2 | 9.47 | 9.12 | 881,000 |
| July 17, 2025 | 9.22 | 9.34 | 9.34 | 9.43 | 9.22 | 534,700 |
| July 16, 2025 | 9.29 | 9.2 | 9.2 | 9.43 | 9.12 | 618,719 |
| July 15, 2025 | 9.6 | 9.27 | 9.27 | 9.6 | 9.19 | 1.31M |
| July 14, 2025 | 9.47 | 9.51 | 9.51 | 9.64 | 9.43 | 690,942 |
| July 11, 2025 | 9.55 | 9.48 | 9.48 | 9.75 | 9.45 | 852,343 |
| July 10, 2025 | 9.61 | 9.73 | 9.73 | 9.84 | 9.5 | 555,686 |
| July 09, 2025 | 9.39 | 9.66 | 9.66 | 9.95 | 9.3 | 898,700 |
| July 08, 2025 | 9.12 | 9.26 | 9.26 | 9.4 | 9.12 | 610,833 |
| July 07, 2025 | 9.18 | 9.14 | 9.14 | 9.37 | 9.1 | 922,800 |
| July 03, 2025 | 9.2 | 9.27 | 9.27 | 9.28 | 9.11 | 424,231 |
| July 02, 2025 | 9.23 | 9.21 | 9.21 | 9.39 | 9.15 | 1.07M |
| July 01, 2025 | 9.2 | 9.2 | 9.2 | 9.63 | 9 | 1.12M |
| June 30, 2025 | 9.13 | 9.21 | 9.21 | 9.38 | 9.07 | 796,121 |
| June 27, 2025 | 9.34 | 9.14 | 9.14 | 9.42 | 9.05 | 779,621 |
| June 26, 2025 | 9.07 | 9.31 | 9.31 | 9.32 | 9 | 711,440 |
| June 25, 2025 | 9.57 | 9.1 | 9.1 | 9.57 | 9.09 | 687,600 |
| June 24, 2025 | 9.46 | 9.62 | 9.62 | 9.68 | 9.28 | 970,720 |
| June 23, 2025 | 9.2 | 9.38 | 9.38 | 9.47 | 9.13 | 901,000 |
| June 20, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.22 | 726,900 |
| June 18, 2025 | 9.26 | 9.3 | 9.3 | 9.48 | 9.19 | 670,200 |